1. HOME >
  2. 株価時系列 >
  3. 8919 >
  4. 2020年

8919 (株)カチタス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,3403,3553,2953,325129,4003,325
2020-12-293,3153,3453,2553,340127,7003,340
2020-12-283,3503,3503,2953,345106,4003,345
2020-12-253,3253,3603,2853,340102,3003,340
2020-12-243,2503,3653,2153,325138,5003,325
2020-12-233,2253,2403,1503,23592,3003,235
2020-12-223,2003,2003,1353,170141,7003,170
2020-12-213,2653,2803,1703,205226,8003,205
2020-12-183,1953,2453,1653,240203,4003,240
2020-12-173,0753,1303,0503,130124,2003,130
2020-12-163,1403,1653,0603,065151,7003,065
2020-12-153,1803,2103,1003,125115,1003,125
2020-12-143,2003,2603,1953,21090,5003,210
2020-12-113,1603,2503,1603,235159,7003,235
2020-12-103,2253,2353,1403,155182,5003,155
2020-12-093,2153,2303,2003,205155,3003,205
2020-12-083,1903,2153,1403,200172,0003,200
2020-12-073,0653,0703,0253,070114,4003,070
2020-12-043,1403,1403,0653,065163,6003,065
2020-12-033,2003,2203,1253,190227,5003,190
2020-12-023,2053,2803,1703,190207,2003,190
2020-12-013,1603,2853,1553,240235,9003,240
2020-11-303,1553,1653,1003,100220,3003,100
2020-11-273,2003,2253,1503,150189,9003,150
2020-11-263,1303,1503,0703,145204,1003,145
2020-11-253,1053,1603,0903,140173,1003,140
2020-11-243,1803,2003,1303,135193,1003,135
2020-11-203,0703,1153,0603,065113,4003,065
2020-11-193,0553,0703,0153,035155,2003,035
2020-11-183,1403,1403,0603,060135,0003,060
2020-11-173,1453,1503,0653,125142,8003,125
2020-11-163,0503,1503,0303,130216,7003,130
2020-11-133,1603,1603,0503,095155,1003,095
2020-11-123,2253,2303,1603,180182,8003,180
2020-11-113,2253,2303,1003,155239,0003,155
2020-11-103,2903,3253,0553,090433,9003,090
2020-11-093,2503,4253,2353,410354,0003,410
2020-11-063,1303,2303,1303,200194,2003,200
2020-11-053,0753,2253,0353,195255,3003,195
2020-11-042,9723,0302,9403,030222,2003,030
2020-11-022,9613,0502,9293,020178,9003,020
2020-10-302,9932,9932,9102,940236,0002,940
2020-10-292,9503,0552,9503,025178,3003,025
2020-10-282,9783,1102,9172,960484,7002,960
2020-10-272,8012,9282,7662,928275,4002,928
2020-10-262,9753,0252,8982,917286,9002,917
2020-10-232,9953,0602,9232,997374,4002,997
2020-10-223,2353,2453,0553,135309,4003,135
2020-10-213,3103,3453,2753,305233,1003,305
2020-10-203,3203,3603,2853,340213,3003,340
2020-10-193,2903,3203,2153,315227,5003,315
2020-10-163,2003,2253,1553,175160,5003,175
2020-10-153,2003,2003,1503,170138,5003,170
2020-10-143,1803,2103,1603,195139,8003,195
2020-10-133,1753,1753,1103,155106,8003,155
2020-10-123,1253,1753,0803,175144,5003,175
2020-10-093,1253,1453,0603,090147,5003,090
2020-10-083,0703,1703,0503,120235,2003,120
2020-10-073,0153,0653,0053,050180,5003,050
2020-10-063,1103,1153,0003,030171,4003,030
2020-10-053,0503,1453,0353,085271,5003,085
2020-10-023,0953,1502,9573,000315,0003,000
2020-09-302,9903,0102,9512,971198,1002,971
2020-09-292,9383,0152,9112,991243,9002,991
2020-09-282,8772,9772,8612,955307,9002,955
2020-09-252,8002,8422,7902,832337,1002,832
2020-09-242,8512,8692,8122,821256,9002,821
2020-09-232,8442,9302,8392,886171,4002,886
2020-09-182,8672,8992,8402,849178,5002,849
2020-09-172,9002,9342,8762,883180,6002,883
2020-09-162,8902,9692,8732,937209,1002,937
2020-09-152,8502,8612,8102,850110,5002,850
2020-09-142,8662,8862,8282,856130,1002,856
2020-09-112,8192,8922,7812,863216,7002,863
2020-09-102,7792,8082,7602,769177,4002,769
2020-09-092,7382,7712,7002,742335,1002,742
2020-09-082,8572,8572,7662,793320,2002,793
2020-09-072,8492,9112,8032,868197,5002,868
2020-09-042,8002,8892,8002,869153,0002,869
2020-09-032,8992,9762,8802,903341,5002,903
2020-09-022,7562,8502,7382,850293,7002,850
2020-09-012,6502,7612,6342,751232,4002,751
2020-08-312,6112,6862,6112,648171,2002,648
2020-08-282,6002,6552,5452,589198,1002,589
2020-08-272,6172,6172,5672,575221,1002,575
2020-08-262,6272,6272,5372,576377,9002,576
2020-08-252,7022,7222,6702,677162,7002,677
2020-08-242,6802,6852,6412,663164,4002,663
2020-08-212,6662,6852,6372,662165,1002,662
2020-08-202,6302,6772,6112,659196,2002,659
2020-08-192,5992,6642,5852,664227,7002,664
2020-08-182,4812,5662,4712,559150,1002,559
2020-08-172,5812,5822,4922,506228,5002,506
2020-08-142,5982,6372,5532,619207,6002,619
2020-08-132,6592,6922,5702,630408,3002,630
2020-08-122,5002,5312,4452,527461,4002,527
2020-08-112,2562,4902,2562,437525,2002,437
2020-08-072,4342,4822,4082,456352,8002,456
2020-08-062,5012,5092,3962,437319,2002,437
2020-08-052,5042,5192,4672,493279,2002,493
2020-08-042,4402,4712,4272,458259,2002,458
2020-08-032,4202,4482,3652,428334,8002,428
2020-07-312,4202,4462,3942,394277,7002,394
2020-07-302,4212,4502,3832,394242,3002,394
2020-07-292,4572,4692,4142,420145,2002,420
2020-07-282,5102,5102,4482,459172,1002,459
2020-07-272,4972,5172,4662,509148,8002,509
2020-07-222,5172,5282,4832,507101,7002,507
2020-07-212,5252,5642,5102,542157,6002,542
2020-07-202,5352,5492,4552,508129,2002,508
2020-07-172,5052,5312,4522,486137,2002,486
2020-07-162,5982,5982,4642,477204,9002,477
2020-07-152,5072,5882,4842,579192,7002,579
2020-07-142,4992,5252,4522,484206,0002,484
2020-07-132,5352,5512,4362,514362,1002,514
2020-07-102,6102,6102,5182,522167,8002,522
2020-07-092,6282,6392,5822,612203,7002,612
2020-07-082,6692,6942,6252,625253,3002,625
2020-07-072,5652,6642,5652,636240,2002,636
2020-07-062,4912,5422,4912,526196,6002,526
2020-07-032,5052,5332,4582,500190,5002,500
2020-07-022,5252,5552,4532,481202,4002,481
2020-07-012,5252,6022,5052,519304,5002,519
2020-06-302,5302,5352,4502,495289,3002,495
2020-06-292,4792,5492,4712,482318,2002,482
2020-06-262,5662,5792,5072,526298,2002,526
2020-06-252,5822,5982,5242,555302,3002,555
2020-06-242,6672,6672,6092,624174,8002,624
2020-06-232,6882,6882,5822,627242,7002,627
2020-06-222,6442,6602,6092,653195,9002,653
2020-06-192,6922,6942,6262,645314,0002,645
2020-06-182,6782,6952,6452,692287,0002,692
2020-06-172,6872,7292,6682,697231,7002,697
2020-06-162,6532,6792,6032,678430,2002,678
2020-06-152,6832,7522,6262,629305,3002,629
2020-06-122,6462,7252,5622,710490,8002,710
2020-06-112,7502,8042,6992,710364,5002,710
2020-06-102,6342,7932,6342,756518,7002,756
2020-06-092,5792,7312,5562,701701,3002,701
2020-06-082,5612,5972,5152,576299,3002,576
2020-06-052,5812,6082,5022,541399,5002,541
2020-06-042,5922,6322,5612,619481,6002,619
2020-06-032,5852,5952,5022,536384,1002,536
2020-06-022,5262,5802,4962,563430,7002,563
2020-06-012,4362,5672,4232,541549,8002,541
2020-05-292,4142,4502,3752,405863,8002,405
2020-05-282,3852,4272,3072,423753,8002,423
2020-05-272,5222,5232,4092,428660,2002,428
2020-05-262,4892,5802,4502,554655,0002,554
2020-05-252,5102,5192,4592,517348,2002,517
2020-05-222,4602,5152,4502,504346,3002,504
2020-05-212,4802,4992,4402,470586,1002,470
2020-05-202,4702,5202,4602,515531,9002,515
2020-05-192,3752,4412,3752,440580,9002,440
2020-05-182,3482,3732,2862,363338,7002,363
2020-05-152,2562,2702,2022,248422,2002,248
2020-05-142,2802,3452,2552,278639,2002,278
2020-05-132,2362,3002,1962,298542,6002,298
2020-05-122,1102,2722,0502,245771,0002,245
2020-05-112,0322,1292,0262,126355,3002,126
2020-05-082,0552,0601,9632,003203,8002,003
2020-05-071,9181,9851,8921,969354,5001,969
2020-05-011,9292,0331,9201,930632,3001,930
2020-04-301,8481,9221,8101,899679,2001,899
2020-04-281,7041,7331,6851,728197,6001,728
2020-04-271,6751,7011,6601,697242,2001,697
2020-04-241,7001,7051,6311,649183,2001,649
2020-04-231,6771,7131,6571,713310,8001,713
2020-04-221,6761,6911,6221,655281,4001,655
2020-04-211,7501,7541,6731,692272,4001,692
2020-04-201,8001,8211,7851,797151,7001,797
2020-04-171,8321,8351,7911,795236,6001,795
2020-04-161,7511,8111,7141,794198,7001,794
2020-04-151,8111,8221,7681,782271,7001,782
2020-04-141,7711,8001,7451,795255,6001,795
2020-04-131,8241,8731,7821,794387,4001,794
2020-04-101,8321,8661,7851,855255,7001,855
2020-04-091,8501,8591,8061,824298,3001,824
2020-04-081,7161,8381,6991,804269,7001,804
2020-04-071,6851,7681,6761,728380,8001,728
2020-04-061,5771,6681,5601,624370,0001,624
2020-04-031,6311,6801,5531,566324,6001,566
2020-04-021,5731,6251,5381,591328,7001,591
2020-04-011,7651,7821,5801,606581,0001,606
2020-03-311,7181,7721,6421,735545,3001,735
2020-03-301,6211,7301,5901,638408,5001,638
2020-03-273,4903,5453,3753,470175,4001,735
2020-03-263,2753,4853,1853,420299,7001,710
2020-03-253,4903,5303,2153,310496,7001,655
2020-03-243,4003,6653,3103,505633,2001,752.50
2020-03-233,1703,2803,0653,260614,1001,630
2020-03-192,8232,9982,7562,977396,1001,488.50
2020-03-182,7402,9082,7052,713481,2001,356.50
2020-03-172,4912,7502,4512,731484,8001,365.50
2020-03-162,8202,8422,6012,622646,9001,311
2020-03-132,7442,7812,4662,620961,1001,310
2020-03-123,1453,2402,9963,065462,1001,532.50
2020-03-113,5353,5353,2353,285468,0001,642.50
2020-03-103,2103,5503,0653,545421,8001,772.50
2020-03-093,5153,5503,3603,415305,8001,707.50
2020-03-063,8353,8503,6803,695172,5001,847.50
2020-03-053,9904,0503,8903,915255,5001,957.50
2020-03-043,8704,0153,8703,940486,0001,970
2020-03-034,0054,0753,9053,915800,0001,957.50
2020-03-023,6203,9503,6203,805684,1001,902.50
2020-02-283,5053,6503,4853,620499,4001,810
2020-02-273,7603,7703,6353,670326,4001,835
2020-02-263,7403,8203,6853,810278,9001,905
2020-02-253,6653,8753,6653,795408,2001,897.50
2020-02-214,0054,0253,9003,945420,3001,972.50
2020-02-204,2304,2603,9453,975527,7001,987.50
2020-02-194,1204,1854,0704,090127,9002,045
2020-02-184,1154,1654,0154,065219,1002,032.50
2020-02-174,2004,2404,1004,165227,8002,082.50
2020-02-144,3504,3854,2754,320183,6002,160
2020-02-134,5554,5554,3204,450251,6002,225
2020-02-124,6104,6404,5154,520397,7002,260
2020-02-104,6004,7404,5104,540659,4002,270
2020-02-074,3204,4004,2004,380693,8002,190
2020-02-064,6054,6704,5354,670185,6002,335
2020-02-054,5104,5904,5104,58091,3002,290
2020-02-044,4204,4904,3804,465166,5002,232.50
2020-02-034,3904,5404,3554,475105,1002,237.50
2020-01-314,4454,4954,4354,46091,1002,230
2020-01-304,6054,6404,4604,460148,3002,230
2020-01-294,6704,6704,5904,610130,8002,305
2020-01-284,4954,6354,4904,625147,6002,312.50
2020-01-274,5504,5804,4854,555135,6002,277.50
2020-01-244,6204,6504,6104,62592,9002,312.50
2020-01-234,6204,6654,6004,620110,3002,310
2020-01-224,6254,6804,6154,66072,0002,330
2020-01-214,6604,6854,6054,615124,6002,307.50
2020-01-204,7054,7204,6754,69083,5002,345
2020-01-174,6054,6554,5954,65089,7002,325
2020-01-164,6204,6404,5404,570136,0002,285
2020-01-154,6704,6854,6104,62585,7002,312.50
2020-01-144,8504,8504,6754,685178,1002,342.50
2020-01-104,8454,8454,7954,82058,5002,410
2020-01-094,8904,8904,8104,82068,3002,410
2020-01-084,9204,9854,7654,850159,0002,425
2020-01-074,9105,0304,9104,980178,3002,490
2020-01-064,7504,8904,7404,855152,5002,427.50

分割・併合履歴 ： [2020-03-30]1株→2株 [2004-06-07]1株→10株